Duncan Engineering Limited (BOM:504908)
India · Delayed Price · Currency is INR 322.15
-7.85 (-2.38%)
At close: Oct 1, 2026
Duncan Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 328.35 | 328.35 | 322.15 | 322.15 | 322.15 | -2.38% | 59 |
| Sep 30, 2026 | 326.00 | 330.00 | 325.40 | 330.00 | 330.00 | -0.57% | 458 |
| Sep 29, 2026 | 333.00 | 335.00 | 323.10 | 331.90 | 331.90 | -2.11% | 601 |
| Sep 28, 2026 | 350.00 | 350.00 | 321.10 | 339.05 | 339.05 | 0.03% | 251 |
| Sep 25, 2026 | 342.00 | 342.00 | 330.00 | 338.95 | 338.95 | -0.24% | 145 |
| Sep 24, 2026 | 332.05 | 342.00 | 329.00 | 339.75 | 339.75 | -0.66% | 596 |
| Sep 23, 2026 | 330.90 | 349.00 | 330.90 | 342.00 | 342.00 | 2.84% | 164 |
| Sep 22, 2026 | 329.80 | 334.80 | 325.30 | 332.55 | 332.55 | 2.06% | 299 |
| Sep 21, 2026 | 350.00 | 350.00 | 321.00 | 325.85 | 325.85 | -5.04% | 4,534 |
| Sep 18, 2026 | 338.00 | 349.60 | 338.00 | 343.15 | 343.15 | 0.93% | 244 |
| Sep 17, 2026 | 343.05 | 343.05 | 335.00 | 340.00 | 340.00 | -0.58% | 561 |
| Sep 16, 2026 | 340.00 | 344.95 | 338.55 | 342.00 | 342.00 | -0.04% | 3,021 |
| Sep 15, 2026 | 348.50 | 348.50 | 340.50 | 342.15 | 342.15 | -1.82% | 581 |
| Sep 11, 2026 | 340.05 | 348.95 | 340.05 | 348.50 | 348.50 | 2.50% | 367 |
| Sep 10, 2026 | 354.00 | 354.00 | 336.75 | 340.00 | 340.00 | -2.73% | 12,818 |
| Sep 9, 2026 | 342.00 | 349.80 | 333.20 | 349.55 | 349.55 | 4.39% | 825 |
| Sep 8, 2026 | 352.00 | 364.00 | 333.00 | 334.85 | 334.85 | -6.97% | 8,270 |
| Sep 7, 2026 | 362.00 | 370.00 | 351.55 | 359.95 | 359.95 | -0.01% | 508 |
| Sep 4, 2026 | 360.05 | 360.05 | 352.30 | 360.00 | 360.00 | 0.25% | 5,512 |
| Sep 3, 2026 | 355.00 | 379.70 | 350.00 | 359.10 | 359.10 | -0.80% | 90 |
| Sep 2, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | -0.26% | 53 |
| Sep 1, 2026 | 365.50 | 375.00 | 360.10 | 362.95 | 362.95 | -0.70% | 1,089 |
| Aug 31, 2026 | 365.00 | 365.50 | 365.00 | 365.50 | 365.50 | 0.14% | 199 |
| Aug 28, 2026 | 346.00 | 365.00 | 346.00 | 365.00 | 365.00 | 0.56% | 2,089 |
| Aug 27, 2026 | 360.00 | 369.80 | 360.00 | 362.95 | 362.95 | 0.61% | 182 |
| Aug 26, 2026 | 376.00 | 376.00 | 360.00 | 360.75 | 360.75 | -0.89% | 1,248 |
| Aug 25, 2026 | 359.00 | 364.00 | 359.00 | 364.00 | 364.00 | 1.11% | 225 |
| Aug 24, 2026 | 350.00 | 370.00 | 343.15 | 360.00 | 360.00 | 1.69% | 13,047 |
| Aug 21, 2026 | 351.90 | 360.00 | 345.05 | 354.00 | 354.00 | -0.03% | 1,059 |
| Aug 20, 2026 | 378.80 | 378.90 | 346.35 | 354.10 | 354.10 | -6.67% | 1,324 |
| Aug 19, 2026 | 360.00 | 384.00 | 351.00 | 379.40 | 379.40 | 5.52% | 135 |
| Aug 18, 2026 | 340.30 | 360.00 | 335.05 | 359.55 | 359.55 | 3.77% | 1,666 |
| Aug 17, 2026 | 355.95 | 359.50 | 338.00 | 346.50 | 346.50 | -2.59% | 1,985 |
| Aug 14, 2026 | 364.70 | 364.70 | 355.50 | 355.70 | 355.70 | -1.98% | 92 |
| Aug 13, 2026 | 355.00 | 364.80 | 354.00 | 362.90 | 362.90 | 2.62% | 1,116 |
| Aug 12, 2026 | 344.65 | 365.00 | 344.65 | 353.65 | 353.65 | 0.60% | 378 |
| Aug 11, 2026 | 356.20 | 364.50 | 350.00 | 351.55 | 351.55 | -1.29% | 2,830 |
| Aug 10, 2026 | 370.05 | 374.95 | 355.00 | 356.15 | 356.15 | -3.74% | 1,861 |
| Aug 7, 2026 | 376.10 | 384.95 | 363.10 | 370.00 | 370.00 | 0.03% | 896 |
| Aug 6, 2026 | 389.00 | 394.55 | 365.00 | 369.90 | 369.90 | -5.14% | 1,263 |
| Aug 5, 2026 | 394.95 | 398.95 | 371.15 | 389.95 | 389.95 | 4.42% | 1,279 |
| Aug 4, 2026 | 401.90 | 401.90 | 364.05 | 373.45 | 373.45 | -7.71% | 10,984 |
| Aug 3, 2026 | 377.00 | 404.85 | 377.00 | 404.65 | 404.65 | 7.46% | 369 |
| Jul 31, 2026 | 380.05 | 380.05 | 376.55 | 376.55 | 376.55 | -0.92% | 136 |
| Jul 30, 2026 | 392.95 | 394.00 | 380.00 | 380.05 | 380.05 | 0.54% | 145 |
| Jul 29, 2026 | 393.80 | 393.80 | 378.00 | 378.00 | 378.00 | 0.79% | 4 |
| Jul 28, 2026 | 375.05 | 375.05 | 375.05 | 375.05 | 375.05 | -1.11% | 10 |
| Jul 27, 2026 | 379.10 | 379.25 | 379.10 | 379.25 | 379.25 | -0.73% | 199 |
| Jul 24, 2026 | 379.15 | 396.00 | 379.10 | 382.05 | 382.05 | -3.74% | 70 |
| Jul 23, 2026 | 398.05 | 398.05 | 394.00 | 396.90 | 396.90 | 5.83% | 164 |